Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

DB Base Metals 2X ETN Powershares (NY: BDD )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2010 19.11 19.35 19.10 19.27 23,227 +0.49(+2.63%)
Dec 30, 2010 18.57 18.87 18.57 18.78 32,887 +0.14(+0.75%)
Dec 29, 2010 18.58 18.65 18.47 18.64 26,828 +0.13(+0.70%)
Dec 28, 2010 18.19 18.60 18.19 18.51 23,184 +0.36(+1.96%)
Dec 27, 2010 17.87 18.21 17.87 18.16 26,900 +0.27(+1.48%)
Dec 23, 2010 17.88 17.98 17.78 17.89 12,492 -0.43(-2.35%)
Dec 22, 2010 18.19 18.32 18.15 18.32 25,605 +0.15(+0.80%)
Dec 21, 2010 17.87 18.18 17.76 18.17 29,859 +0.68(+3.91%)
Dec 20, 2010 17.50 17.55 17.21 17.49 31,587 +0.25(+1.45%)
Dec 17, 2010 17.10 17.24 16.93 17.24 47,948 +0.59(+3.54%)
Dec 16, 2010 16.61 16.69 16.43 16.65 33,335 -0.01(-0.06%)
Dec 15, 2010 17.06 17.25 16.54 16.66 60,280 -0.84(-4.81%)
Dec 14, 2010 17.54 17.71 17.37 17.50 33,236 -0.06(-0.33%)
Dec 13, 2010 17.32 17.59 17.32 17.56 31,109 +0.68(+4.03%)
Dec 10, 2010 16.96 17.13 16.80 16.88 16,243 +0.06(+0.36%)
Dec 09, 2010 17.17 17.24 16.70 16.82 46,119 -0.45(-2.61%)
Dec 08, 2010 16.87 17.41 16.73 17.27 28,387 +0.76(+4.60%)
Dec 07, 2010 17.31 17.39 16.51 16.51 64,984 +0.10(+0.61%)
Dec 06, 2010 16.40 16.53 16.32 16.41 39,872 -0.12(-0.73%)
Dec 03, 2010 16.36 16.53 16.28 16.53 57,791 -0.08(-0.49%)
Dec 02, 2010 16.28 16.74 16.28 16.61 76,961 +0.38(+2.35%)
Dec 01, 2010 15.89 16.30 15.87 16.23 98,956 +1.04(+6.85%)
Nov 30, 2010 15.17 15.48 15.16 15.19 14,798 +0.10(+0.66%)
Nov 29, 2010 15.22 15.22 14.60 15.09 50,999 -0.02(-0.13%)
Nov 26, 2010 15.04 15.11 15.01 15.11 9,178 -0.09(-0.59%)
Nov 24, 2010 15.04 15.20 15.20 15.20 63,835 +0.34(+2.29%)
Nov 23, 2010 14.99 15.08 14.76 14.86 74,468 -0.67(-4.31%)
Nov 22, 2010 15.37 15.55 15.16 15.53 41,342 -0.08(-0.54%)
Nov 19, 2010 15.65 15.85 15.47 15.61 85,565 -0.39(-2.41%)
Nov 18, 2010 15.43 16.06 15.43 16.00 87,853 +1.05(+7.02%)
Nov 17, 2010 14.93 15.47 14.80 14.95 67,996 -0.05(-0.33%)
Nov 16, 2010 16.15 16.19 14.71 15.00 123,126 -2.04(-11.97%)
Nov 15, 2010 17.16 17.21 15.98 17.04 76,874 -0.11(-0.64%)
Nov 12, 2010 18.29 18.29 17.07 17.15 108,859 -1.74(-9.21%)
Nov 11, 2010 18.94 19.00 18.74 18.89 26,893 +0.31(+1.67%)
Nov 10, 2010 18.67 18.70 18.12 18.58 25,029 -0.09(-0.48%)
Nov 09, 2010 18.88 19.16 18.52 18.67 103,575 +0.42(+2.30%)
Nov 08, 2010 18.70 18.70 18.03 18.25 85,974 -0.29(-1.56%)
Nov 05, 2010 18.61 18.71 18.26 18.54 47,398 +0.13(+0.71%)
Nov 04, 2010 18.20 18.45 18.00 18.41 60,409 +0.86(+4.90%)
Nov 03, 2010 17.55 17.99 17.01 17.55 80,870 -0.09(-0.51%)
Nov 02, 2010 17.46 17.70 17.41 17.64 48,893 +0.51(+2.97%)
Nov 01, 2010 17.39 17.53 17.07 17.13 34,424 +0.21(+1.25%)
Oct 29, 2010 16.79 16.92 16.66 16.92 37,198 -0.28(-1.63%)
Oct 28, 2010 17.37 17.38 17.08 17.20 16,001 +0.01(+0.06%)
Oct 27, 2010 17.57 18.11 17.00 17.19 90,226 -0.62(-3.48%)
Oct 25, 2010 18.12 18.12 17.78 17.81 48,149 +0.26(+1.48%)
Oct 22, 2010 17.34 17.55 17.34 17.55 18,766 +0.52(+3.05%)
Oct 21, 2010 17.48 17.63 16.95 17.03 73,844 -0.03(-0.18%)
Oct 20, 2010 16.47 17.17 16.47 17.06 55,660 +0.72(+4.44%)
Oct 19, 2010 16.49 16.81 16.19 16.34 109,626 -1.20(-6.87%)
Oct 18, 2010 17.14 17.58 16.98 17.54 48,650 +0.50(+2.92%)
Oct 15, 2010 17.32 17.32 16.83 17.04 22,181 +0.06(+0.36%)
Oct 14, 2010 17.31 17.51 16.81 16.98 80,756 -0.23(-1.34%)
Oct 13, 2010 17.14 17.35 17.06 17.21 37,964 +0.17(+1.00%)
Oct 12, 2010 16.91 17.20 16.70 17.04 74,890 +0.23(+1.37%)
Oct 11, 2010 16.82 16.94 16.74 16.81 31,637 +0.05(+0.32%)
Oct 08, 2010 16.76 16.85 16.59 16.76 29,203 +0.96(+6.05%)
Oct 07, 2010 16.45 16.45 15.75 15.80 91,172 -0.80(-4.82%)
Oct 06, 2010 16.72 16.78 16.57 16.60 26,344 +0.00(+0.00%)
Oct 05, 2010 16.43 16.60 16.43 16.60 31,136 +0.68(+4.27%)
Oct 04, 2010 16.12 16.12 15.82 15.92 45,011 -0.14(-0.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.